9767 日建工学(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 690 | 690 | 690 | 690 | 3,000 | 6,571.43 |
| 1991-12-24 | 650 | 650 | 650 | 650 | 2,000 | 6,190.48 |
| 1991-12-17 | 671 | 671 | 666 | 666 | 7,000 | 6,342.86 |
| 1991-12-12 | 666 | 666 | 666 | 666 | 1,000 | 6,342.86 |
| 1991-12-11 | 680 | 680 | 666 | 666 | 5,000 | 6,342.86 |
| 1991-12-04 | 666 | 666 | 666 | 666 | 1,000 | 6,342.86 |
| 1991-11-28 | 695 | 695 | 695 | 695 | 1,000 | 6,619.05 |
| 1991-11-26 | 695 | 695 | 695 | 695 | 1,000 | 6,619.05 |
| 1991-11-25 | 700 | 700 | 690 | 690 | 2,000 | 6,571.43 |
| 1991-11-22 | 710 | 710 | 700 | 700 | 9,000 | 6,666.67 |
| 1991-11-21 | 720 | 720 | 720 | 720 | 12,000 | 6,857.14 |
| 1991-11-20 | 720 | 720 | 720 | 720 | 3,000 | 6,857.14 |
| 1991-11-19 | 720 | 720 | 720 | 720 | 3,000 | 6,857.14 |
| 1991-11-18 | 730 | 730 | 720 | 720 | 6,000 | 6,857.14 |
| 1991-11-15 | 720 | 720 | 720 | 720 | 3,000 | 6,857.14 |
| 1991-11-14 | 750 | 750 | 730 | 730 | 3,000 | 6,952.38 |
| 1991-11-13 | 750 | 750 | 750 | 750 | 1,000 | 7,142.86 |
| 1991-11-12 | 750 | 750 | 750 | 750 | 11,000 | 7,142.86 |
| 1991-11-11 | 750 | 750 | 750 | 750 | 2,000 | 7,142.86 |
| 1991-11-08 | 775 | 775 | 770 | 770 | 16,000 | 7,333.33 |
| 1991-11-07 | 775 | 775 | 775 | 775 | 1,000 | 7,380.95 |
| 1991-11-06 | 785 | 790 | 775 | 775 | 7,000 | 7,380.95 |
| 1991-11-05 | 770 | 775 | 770 | 775 | 8,000 | 7,380.95 |
| 1991-11-01 | 754 | 760 | 754 | 760 | 5,000 | 7,238.10 |
| 1991-10-31 | 745 | 753 | 745 | 753 | 5,000 | 7,171.43 |
| 1991-10-30 | 745 | 745 | 745 | 745 | 1,000 | 7,095.24 |
| 1991-10-29 | 746 | 750 | 746 | 747 | 3,000 | 7,114.29 |
| 1991-10-28 | 745 | 746 | 745 | 746 | 4,000 | 7,104.76 |
| 1991-10-25 | 744 | 750 | 744 | 745 | 15,000 | 7,095.24 |
| 1991-10-24 | 748 | 748 | 745 | 745 | 2,000 | 7,095.24 |
| 1991-10-23 | 740 | 740 | 740 | 740 | 6,000 | 7,047.62 |
| 1991-10-22 | 741 | 750 | 740 | 740 | 13,000 | 7,047.62 |
| 1991-10-21 | 745 | 745 | 740 | 740 | 8,000 | 7,047.62 |
| 1991-10-17 | 741 | 745 | 741 | 745 | 3,000 | 7,095.24 |
| 1991-10-16 | 740 | 740 | 740 | 740 | 1,000 | 7,047.62 |
| 1991-10-15 | 767 | 767 | 740 | 740 | 7,000 | 7,047.62 |
| 1991-10-14 | 770 | 775 | 769 | 769 | 7,000 | 7,323.81 |
| 1991-10-11 | 759 | 770 | 759 | 770 | 18,000 | 7,333.33 |
| 1991-10-09 | 740 | 750 | 740 | 750 | 7,000 | 7,142.86 |
| 1991-10-08 | 730 | 735 | 730 | 735 | 5,000 | 7,000 |
| 1991-10-07 | 720 | 721 | 715 | 721 | 14,000 | 6,866.67 |
| 1991-10-04 | 720 | 720 | 716 | 720 | 16,000 | 6,857.14 |
| 1991-10-03 | 710 | 710 | 708 | 710 | 20,000 | 6,761.90 |
| 1991-10-02 | 720 | 720 | 700 | 700 | 11,000 | 6,666.67 |
| 1991-10-01 | 721 | 721 | 710 | 710 | 10,000 | 6,761.90 |
| 1991-09-27 | 691 | 691 | 691 | 691 | 2,000 | 6,580.95 |
| 1991-09-25 | 671 | 671 | 670 | 670 | 2,000 | 6,380.95 |
| 1991-09-24 | 667 | 667 | 666 | 666 | 3,000 | 6,342.86 |
| 1991-09-18 | 665 | 665 | 665 | 665 | 2,000 | 6,333.33 |
| 1991-09-12 | 660 | 660 | 660 | 660 | 2,000 | 6,285.71 |
| 1991-09-06 | 680 | 685 | 680 | 685 | 3,000 | 6,523.81 |
| 1991-09-05 | 690 | 690 | 690 | 690 | 4,000 | 6,571.43 |
| 1991-09-04 | 690 | 690 | 690 | 690 | 1,000 | 6,571.43 |
| 1991-09-03 | 700 | 700 | 690 | 690 | 6,000 | 6,571.43 |
| 1991-08-28 | 700 | 700 | 700 | 700 | 1,000 | 6,666.67 |
| 1991-08-23 | 683 | 683 | 683 | 683 | 2,000 | 6,504.76 |
| 1991-08-21 | 660 | 660 | 660 | 660 | 2,000 | 6,285.71 |
| 1991-08-16 | 700 | 700 | 700 | 700 | 1,000 | 6,666.67 |
| 1991-08-15 | 700 | 710 | 700 | 710 | 7,000 | 6,761.90 |
| 1991-08-14 | 700 | 700 | 700 | 700 | 5,000 | 6,666.67 |
| 1991-08-13 | 700 | 700 | 700 | 700 | 1,000 | 6,666.67 |
| 1991-08-12 | 710 | 710 | 710 | 710 | 1,000 | 6,761.90 |
| 1991-08-08 | 711 | 711 | 711 | 711 | 5,000 | 6,771.43 |
| 1991-08-06 | 711 | 711 | 711 | 711 | 1,000 | 6,771.43 |
| 1991-08-02 | 722 | 722 | 710 | 710 | 4,000 | 6,761.90 |
| 1991-08-01 | 722 | 722 | 722 | 722 | 3,000 | 6,876.19 |
| 1991-07-31 | 735 | 735 | 720 | 720 | 3,000 | 6,857.14 |
| 1991-07-29 | 740 | 740 | 720 | 720 | 7,000 | 6,857.14 |
| 1991-07-26 | 750 | 750 | 740 | 740 | 2,000 | 7,047.62 |
| 1991-07-25 | 750 | 750 | 740 | 740 | 10,000 | 7,047.62 |
| 1991-07-24 | 740 | 740 | 730 | 730 | 3,000 | 6,952.38 |
| 1991-07-23 | 750 | 750 | 740 | 740 | 3,000 | 7,047.62 |
| 1991-07-22 | 751 | 751 | 751 | 751 | 1,000 | 7,152.38 |
| 1991-07-18 | 754 | 754 | 754 | 754 | 1,000 | 7,180.95 |
| 1991-07-17 | 753 | 753 | 753 | 753 | 2,000 | 7,171.43 |
| 1991-07-16 | 750 | 750 | 750 | 750 | 4,000 | 7,142.86 |
| 1991-07-10 | 750 | 750 | 750 | 750 | 1,000 | 7,142.86 |
| 1991-07-04 | 800 | 800 | 800 | 800 | 6,000 | 7,619.05 |
| 1991-07-03 | 799 | 799 | 799 | 799 | 1,000 | 7,609.52 |
| 1991-07-01 | 805 | 805 | 800 | 800 | 8,000 | 7,619.05 |
| 1991-06-28 | 805 | 805 | 805 | 805 | 1,000 | 7,666.67 |
| 1991-06-27 | 805 | 805 | 805 | 805 | 2,000 | 7,666.67 |
| 1991-06-26 | 805 | 805 | 800 | 805 | 6,000 | 7,666.67 |
| 1991-06-25 | 800 | 805 | 800 | 805 | 5,000 | 7,666.67 |
| 1991-06-21 | 795 | 795 | 795 | 795 | 2,000 | 7,571.43 |
| 1991-06-17 | 800 | 800 | 790 | 790 | 6,000 | 7,523.81 |
| 1991-06-14 | 780 | 791 | 780 | 790 | 8,000 | 7,523.81 |
| 1991-06-12 | 800 | 800 | 800 | 800 | 2,000 | 7,619.05 |
| 1991-06-11 | 800 | 801 | 800 | 800 | 5,000 | 7,619.05 |
| 1991-06-10 | 812 | 812 | 812 | 812 | 2,000 | 7,733.33 |
| 1991-06-07 | 800 | 800 | 800 | 800 | 5,000 | 7,619.05 |
| 1991-06-06 | 810 | 810 | 810 | 810 | 1,000 | 7,714.29 |
| 1991-06-05 | 800 | 800 | 800 | 800 | 3,000 | 7,619.05 |
| 1991-06-04 | 810 | 810 | 800 | 800 | 2,000 | 7,619.05 |
| 1991-06-03 | 800 | 800 | 790 | 800 | 3,000 | 7,619.05 |
| 1991-05-31 | 790 | 790 | 790 | 790 | 1,000 | 7,523.81 |
| 1991-05-29 | 809 | 810 | 808 | 810 | 3,000 | 7,714.29 |
| 1991-05-28 | 810 | 810 | 800 | 800 | 4,000 | 7,619.05 |
| 1991-05-27 | 820 | 820 | 820 | 820 | 1,000 | 7,809.52 |
| 1991-05-24 | 820 | 820 | 820 | 820 | 2,000 | 7,809.52 |
| 1991-05-23 | 801 | 801 | 801 | 801 | 3,000 | 7,628.57 |
| 1991-05-22 | 800 | 800 | 790 | 790 | 2,000 | 7,523.81 |
| 1991-05-21 | 800 | 800 | 800 | 800 | 1,000 | 7,619.05 |
| 1991-05-17 | 840 | 840 | 830 | 830 | 3,000 | 7,904.76 |
| 1991-05-10 | 835 | 835 | 825 | 825 | 6,000 | 7,857.14 |
| 1991-05-08 | 839 | 840 | 825 | 825 | 4,000 | 7,857.14 |
| 1991-05-02 | 849 | 849 | 831 | 831 | 2,000 | 7,914.29 |
| 1991-05-01 | 849 | 849 | 849 | 849 | 5,000 | 8,085.71 |
| 1991-04-30 | 849 | 849 | 849 | 849 | 2,000 | 8,085.71 |
| 1991-04-26 | 870 | 876 | 869 | 869 | 3,000 | 8,276.19 |
| 1991-04-25 | 890 | 890 | 879 | 879 | 3,000 | 8,371.43 |
| 1991-04-24 | 890 | 890 | 890 | 890 | 1,000 | 8,476.19 |
| 1991-04-23 | 880 | 880 | 880 | 880 | 1,000 | 8,380.95 |
| 1991-04-22 | 895 | 895 | 895 | 895 | 2,000 | 8,523.81 |
| 1991-04-19 | 889 | 890 | 870 | 870 | 3,000 | 8,285.71 |
| 1991-04-18 | 900 | 900 | 895 | 895 | 9,000 | 8,523.81 |
| 1991-04-17 | 895 | 900 | 894 | 900 | 9,000 | 8,571.43 |
| 1991-04-16 | 894 | 900 | 892 | 892 | 16,000 | 8,495.24 |
| 1991-04-15 | 860 | 871 | 860 | 870 | 4,000 | 8,285.71 |
| 1991-04-12 | 850 | 850 | 840 | 840 | 6,000 | 8,000 |
| 1991-04-11 | 850 | 850 | 849 | 850 | 4,000 | 8,095.24 |
| 1991-04-10 | 850 | 850 | 850 | 850 | 2,000 | 8,095.24 |
| 1991-04-08 | 831 | 831 | 831 | 831 | 2,000 | 7,914.29 |
| 1991-04-05 | 800 | 800 | 790 | 790 | 4,000 | 7,523.81 |
| 1991-04-04 | 800 | 800 | 790 | 790 | 3,000 | 7,523.81 |
| 1991-04-01 | 790 | 790 | 790 | 790 | 10,000 | 7,523.81 |
| 1991-03-28 | 800 | 800 | 800 | 800 | 11,000 | 7,619.05 |
| 1991-03-25 | 890 | 890 | 870 | 870 | 7,000 | 8,285.71 |
| 1991-03-22 | 870 | 870 | 870 | 870 | 1,000 | 8,285.71 |
| 1991-03-20 | 826 | 851 | 826 | 851 | 7,000 | 8,104.76 |
| 1991-03-19 | 820 | 830 | 820 | 830 | 7,000 | 7,904.76 |
| 1991-03-18 | 810 | 816 | 805 | 816 | 9,000 | 7,771.43 |
| 1991-03-15 | 811 | 811 | 800 | 800 | 12,000 | 7,619.05 |
| 1991-03-14 | 790 | 790 | 790 | 790 | 2,000 | 7,523.81 |
| 1991-03-13 | 800 | 800 | 791 | 791 | 4,000 | 7,533.33 |
| 1991-03-12 | 818 | 818 | 805 | 817 | 11,000 | 7,780.95 |
| 1991-03-11 | 825 | 825 | 820 | 820 | 7,000 | 7,809.52 |
| 1991-03-08 | 830 | 830 | 825 | 825 | 6,000 | 7,857.14 |
| 1991-03-07 | 826 | 826 | 826 | 826 | 2,000 | 7,866.67 |
| 1991-03-06 | 825 | 825 | 825 | 825 | 4,000 | 7,857.14 |
| 1991-03-05 | 819 | 820 | 819 | 820 | 4,000 | 7,809.52 |
| 1991-02-28 | 820 | 820 | 820 | 820 | 5,000 | 7,809.52 |
| 1991-02-27 | 819 | 819 | 816 | 816 | 3,000 | 7,771.43 |
| 1991-02-26 | 820 | 820 | 820 | 820 | 5,000 | 7,809.52 |
| 1991-02-25 | 802 | 820 | 802 | 820 | 3,000 | 7,809.52 |
| 1991-02-22 | 810 | 810 | 800 | 800 | 5,000 | 7,619.05 |
| 1991-02-20 | 813 | 813 | 811 | 811 | 7,000 | 7,723.81 |
| 1991-02-19 | 801 | 803 | 801 | 803 | 5,000 | 7,647.62 |
| 1991-02-15 | 765 | 770 | 765 | 765 | 9,000 | 7,285.71 |
| 1991-02-07 | 640 | 645 | 640 | 645 | 7,000 | 6,142.86 |
| 1991-02-06 | 637 | 640 | 630 | 630 | 7,000 | 6,000 |
| 1991-02-01 | 617 | 617 | 617 | 617 | 11,000 | 5,876.19 |
| 1991-01-30 | 606 | 607 | 606 | 607 | 8,000 | 5,780.95 |
| 1991-01-29 | 620 | 620 | 600 | 600 | 3,000 | 5,714.29 |
| 1991-01-28 | 625 | 626 | 625 | 626 | 3,000 | 5,961.90 |
| 1991-01-25 | 625 | 626 | 620 | 626 | 7,000 | 5,961.90 |
| 1991-01-24 | 620 | 625 | 620 | 625 | 5,000 | 5,952.38 |
| 1991-01-23 | 650 | 650 | 640 | 640 | 2,000 | 6,095.24 |
| 1991-01-22 | 650 | 655 | 650 | 655 | 4,000 | 6,238.10 |
| 1991-01-21 | 655 | 655 | 655 | 655 | 2,000 | 6,238.10 |
| 1991-01-18 | 650 | 669 | 650 | 669 | 7,000 | 6,371.43 |
| 1991-01-17 | 640 | 640 | 640 | 640 | 4,000 | 6,095.24 |
| 1991-01-16 | 650 | 650 | 650 | 650 | 2,000 | 6,190.48 |
| 1991-01-14 | 700 | 700 | 700 | 700 | 1,000 | 6,666.67 |
| 1991-01-04 | 739 | 739 | 730 | 730 | 2,000 | 6,952.38 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1994-03-28]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.07株 [1985-03-27]1株→1.1株